We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.18 | 0.384819064431 | 566.5 | 571 | 557 | 358 | 563.27558971 | CS |
| 4 | 2.9 | 0.512566722047 | 565.78 | 571 | 557 | 217 | 564.4455092 | CS |
| 12 | -26.37 | -4.43156037308 | 595.05 | 595.4975 | 557 | 165 | 568.43693193 | CS |
| 26 | -30.32 | -5.06176961603 | 599 | 619.96 | 557 | 148 | 581.06888187 | CS |
| 52 | -96.32 | -14.4842105263 | 665 | 700 | 557 | 218 | 602.06817168 | CS |
| 156 | -231.82 | -28.9594003748 | 800.5 | 1476 | 557 | 193 | 793.42171142 | CS |
| 260 | -22.32 | -3.77664974619 | 591 | 1476 | 406 | 290 | 679.66456762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 559.73 | 0.73 | 0.13 | 561 | 561 | 559 | 111 |
| 1721337960 | 559 | -3 | -0.53 | 561.8191 | 562 | 559 | 220 |
| 1721251320 | 562 | -2 | -0.35 | 564 | 565 | 561 | 701 |
| 1721164920 | 564 | -4 | -0.70 | 569.96 | 571 | 557 | 337 |
| 1721078940 | 568 | 1.5 | 0.26 | 566.5 | 570 | 561 | 420 |
| 1720819200 | 566.5 | 0 | 0.00 | 566.5 | 566.5 | 564.513 | 71 |
| 1720733280 | 566.5 | 0 | 0.00 | 566.5 | 566.5 | 564.5 | 256 |
| 1720646880 | 566.5 | 3.49 | 0.62 | 562 | 566.5 | 562 | 167 |
| 1720560540 | 563.01 | 1.97 | 0.35 | 560 | 566 | 560 | 50 |
| 1720473600 | 561.04 | -0.96 | -0.17 | 566.135 | 566.135 | 560 | 45 |
| 1720214640 | 562 | -4.5 | -0.79 | 565 | 566.5 | 562 | 250 |
| 1720041000 | 566.5 | 0 | 0.00 | 566.5 | 566.5 | 565 | 120 |
| 1719955740 | 566.5 | 0 | 0.00 | 566.5 | 566.5 | 565.97 | 16 |
| 1719868980 | 566.5 | 1.5 | 0.27 | 565.01 | 566.5 | 565 | 579 |
| 1719610020 | 565 | -0.01 | -0.00 | 565.904 | 566 | 565 | 20 |
| 1719523200 | 565.01 | 0.01 | 0.00 | 565 | 566.5 | 565 | 110 |
| 1719437040 | 565 | -0.18 | -0.03 | 565.03 | 565.04 | 563 | 356 |
| 1719350880 | 565.1825 | 0.18 | 0.03 | 565.04 | 565.513 | 565 | 47 |
| 1719264540 | 565 | -1.1 | -0.19 | 565.78 | 566.47 | 565 | 253 |
| 1719005220 | 566.1 | -0.83 | -0.15 | 566.51 | 566.51 | 565.08 | 26 |
| 1718918640 | 566.92999 | 0.42 | 0.07 | 566 | 566.9412 | 566 | 35 |
| 1718746140 | 566.51 | 1.51 | 0.27 | 565 | 568.5 | 565 | 224 |
| 1718659680 | 565 | -4.96 | -0.87 | 565 | 570 | 565 | 40 |
| 1718400300 | 569.96 | 7.24 | 1.29 | 569.96 | 569.96 | 569.96 | 1 |
| 1718314140 | 562.72 | 1.72 | 0.31 | 563 | 563.7034 | 561 | 34 |
| 1718227380 | 561 | -11 | -1.92 | 570 | 572 | 561 | 337 |
| 1718141340 | 572 | 7 | 1.24 | 570 | 572 | 566 | 314 |
| 1718054880 | 565 | -3.96 | -0.70 | 568 | 568 | 565 | 24 |
| 1717795800 | 568.96 | 0.96 | 0.17 | 570 | 570 | 565 | 107 |
| 1717709400 | 568 | 2.5 | 0.44 | 569.99 | 571 | 566 | 144 |
| 1717622460 | 565.5 | -1.5 | -0.26 | 567 | 567 | 565 | 78 |
| 1717536360 | 567 | -1.5 | -0.26 | 568 | 568 | 565 | 90 |
| 1717450140 | 568.5 | 0.5 | 0.09 | 566.04999 | 570 | 566.01 | 46 |
| 1717190940 | 568 | -2 | -0.35 | 570 | 570 | 567 | 64 |
| 1717104540 | 570 | 4 | 0.71 | 575 | 575.1875 | 570 | 273 |
| 1717018020 | 566 | -4 | -0.70 | 570 | 576 | 565 | 273 |
| 1716931740 | 570 | 0 | 0.00 | 570 | 570 | 570 | 21 |
| 1716585840 | 570 | -5 | -0.87 | 565 | 570 | 565 | 29 |
| 1716499740 | 575 | 0 | 0.00 | 595 | 595 | 566.04 | 151 |
| 1716412800 | 575 | 0 | 0.00 | 570 | 575 | 570 | 135 |
| 1716326940 | 575 | 2 | 0.35 | 570.01 | 575 | 566.5 | 63 |
| 1716240180 | 573 | 7 | 1.24 | 573.04 | 573.04 | 570 | 40 |
| 1715981340 | 566 | -10 | -1.74 | 576 | 580 | 566 | 210 |
| 1715894940 | 576 | 6 | 1.05 | 567.3776 | 576 | 567.3776 | 119 |
| 1715808000 | 570 | -2.19 | -0.38 | 567.01 | 575 | 566 | 145 |
| 1715722140 | 572.1932 | 3.19 | 0.56 | 563 | 573 | 560 | 596 |
| 1715635200 | 569 | -4.26 | -0.74 | 576 | 576 | 569 | 241 |
| 1715376000 | 573.26 | -4.74 | -0.82 | 577 | 578 | 572 | 270 |
| 1715289720 | 578 | -2 | -0.34 | 580 | 580 | 576 | 22 |
| 1715203200 | 580 | 2.5 | 0.43 | 575.02 | 585 | 573 | 115 |
| 1715117340 | 577.5 | -0.5 | -0.09 | 577.7 | 577.7 | 575 | 66 |
| 1715030940 | 578 | 5 | 0.87 | 573 | 580 | 571.328 | 221 |
| 1714771740 | 573 | -11.75 | -2.01 | 583 | 583 | 572 | 150 |
| 1714685340 | 584.75 | -0.25 | -0.04 | 572 | 585.5 | 572 | 154 |
| 1714598400 | 585 | 7.48 | 1.30 | 585 | 595 | 580 | 49 |
| 1714512600 | 577.52 | -9.48 | -1.61 | 587 | 587 | 570 | 238 |
| 1714425720 | 587 | -10 | -1.68 | 595.04999 | 595.49749 | 587 | 118 |
| 1714166580 | 597 | -1.99 | -0.33 | 595.01 | 597.01 | 595 | 47 |
| 1714080300 | 598.99 | 3.99 | 0.67 | 595 | 598.99 | 595 | 28 |
| 1713994020 | 595 | 8 | 1.36 | 584 | 595 | 583.98 | 70 |
| 1713907740 | 587 | -0.5 | -0.09 | 585 | 589 | 576 | 185 |
| 1713821340 | 587.5 | -2.5 | -0.42 | 590 | 590 | 585.5 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
